Singapore markets closed

Rough Rice Futures,Mar-2021 (ZR=F)

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
13.28+0.03 (+0.26%)
As of 2:19PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20211,321.501,330.001,318.001,327.501,327.50178
21 Jan 20211,320.001,325.001,316.501,324.501,324.50178
20 Jan 20211,319.001,328.001,308.501,321.001,321.00345
19 Jan 20211,309.001,326.501,308.001,319.501,319.50352
17 Jan 2021------
15 Jan 20211,314.501,335.501,307.501,311.501,311.50634
14 Jan 20211,293.501,295.001,289.001,289.501,289.50634
13 Jan 20211,288.001,288.001,288.001,288.001,288.0025
12 Jan 20211,261.001,261.001,261.001,261.001,261.001
11 Jan 20211,245.501,247.501,234.001,234.001,234.0015
10 Jan 2021------
08 Jan 20211,241.501,241.501,241.501,241.501,241.5019
07 Jan 20211,245.001,245.001,245.001,245.001,245.002
06 Jan 20211,242.001,242.001,242.001,242.001,242.00201
05 Jan 20211,235.501,235.501,235.501,235.501,235.507
04 Jan 20211,265.001,265.001,245.001,245.001,245.0016
03 Jan 2021------
31 Dec 20201,224.001,240.001,224.001,240.001,240.0071
30 Dec 20201,222.501,239.001,215.001,220.501,220.5071
29 Dec 20201,200.001,224.001,200.001,220.501,220.50145
28 Dec 20201,232.001,232.001,199.001,199.501,199.501,398
27 Dec 2020------
24 Dec 2020------
23 Dec 20201,239.001,244.501,234.001,239.001,239.00598
22 Dec 20201,235.501,243.501,232.501,236.501,236.50431
21 Dec 20201,260.001,260.001,236.001,236.001,236.00645
20 Dec 2020------
18 Dec 20201,258.001,264.001,252.501,258.001,258.001,472
17 Dec 20201,231.001,262.001,231.001,258.501,258.501,472
16 Dec 20201,231.501,237.001,230.501,234.001,234.001,285
15 Dec 20201,237.001,237.001,227.001,233.001,233.001,129
14 Dec 20201,245.001,250.001,237.001,241.501,241.501,040
13 Dec 2020------
11 Dec 20201,240.001,248.501,240.001,247.001,247.00608
10 Dec 20201,237.501,252.001,234.001,240.001,240.00608
09 Dec 20201,231.001,237.501,230.001,236.501,236.50338
08 Dec 20201,232.001,237.001,225.001,233.001,233.00787
07 Dec 20201,222.501,235.001,220.501,231.001,231.00723
06 Dec 2020------
04 Dec 20201,231.501,231.501,222.501,222.501,222.50480
03 Dec 20201,241.001,241.501,230.501,232.501,232.50480
02 Dec 20201,246.001,253.001,241.501,245.001,245.00297
01 Dec 20201,252.501,261.001,247.501,253.001,253.00750
30 Nov 20201,267.501,270.001,241.001,255.501,255.50720
29 Nov 2020------
27 Nov 2020------
25 Nov 20201,240.501,256.001,240.001,244.501,244.50206
24 Nov 20201,242.501,246.501,235.501,239.001,239.00189
23 Nov 20201,245.501,245.501,215.001,244.001,244.00359
22 Nov 2020------
20 Nov 20201,241.501,247.001,239.001,246.501,246.50162
19 Nov 20201,244.501,245.001,239.001,244.001,244.00162
18 Nov 20201,230.001,245.001,230.001,245.001,245.00551
17 Nov 20201,230.001,237.001,224.001,233.001,233.00285
16 Nov 20201,229.001,242.001,224.001,228.001,228.00266
15 Nov 2020------
13 Nov 20201,205.001,205.001,205.001,205.001,205.001
12 Nov 20201,205.001,205.001,205.001,205.001,205.001
11 Nov 20201,223.001,223.001,223.001,223.001,223.001
10 Nov 20201,228.501,228.501,228.501,228.501,228.501
09 Nov 20201,239.001,239.001,239.001,239.001,239.001
08 Nov 2020------
06 Nov 20201,241.501,241.501,241.501,241.501,241.506
05 Nov 20201,267.001,267.001,267.001,267.001,267.006
04 Nov 20201,252.001,252.001,252.001,252.001,252.00-
03 Nov 20201,254.001,255.501,249.001,249.001,249.0024
02 Nov 20201,248.501,254.501,248.001,254.501,254.50119
31 Oct 2020------
29 Oct 20201,246.501,264.001,245.001,252.501,252.50233
28 Oct 20201,248.501,248.501,234.501,247.001,247.00233
27 Oct 20201,258.001,260.001,243.001,247.001,247.00385
26 Oct 20201,228.001,252.001,226.501,248.001,248.00855
25 Oct 20201,235.001,245.001,226.501,229.001,229.00409
24 Oct 2020------
22 Oct 20201,221.501,235.001,218.001,234.501,234.501,303
21 Oct 20201,220.001,225.001,218.001,222.001,222.001,179
20 Oct 20201,219.501,230.001,218.001,219.501,219.501,321
19 Oct 20201,244.001,244.001,218.001,224.001,224.001,378
18 Oct 20201,236.501,247.501,236.001,245.001,245.00600
17 Oct 2020------
15 Oct 20201,248.001,251.501,236.001,237.501,237.501,162
14 Oct 20201,241.001,256.501,241.001,251.501,251.50527
13 Oct 20201,224.001,255.501,221.501,243.001,243.00671
12 Oct 20201,229.001,234.501,223.001,223.501,223.50548
11 Oct 20201,250.501,252.001,227.001,230.501,230.50338
10 Oct 2020------
08 Oct 20201,265.001,271.001,185.001,246.501,246.50446
07 Oct 20201,264.001,273.001,263.501,265.501,265.50446
06 Oct 20201,261.001,270.501,260.001,266.001,266.00363
05 Oct 20201,267.001,275.001,261.501,262.501,262.50353
04 Oct 20201,251.001,276.001,251.001,269.501,269.50890
03 Oct 2020------
01 Oct 20201,251.001,257.001,249.001,255.001,255.00221
30 Sep 20201,244.501,255.501,244.501,251.001,251.00257
29 Sep 20201,248.001,251.501,242.001,247.501,247.50366
28 Sep 20201,246.501,257.001,242.001,251.001,251.00320
27 Sep 20201,245.001,250.001,242.501,246.001,246.00127
26 Sep 2020------
24 Sep 20201,255.001,259.001,238.501,245.001,245.00310
23 Sep 20201,248.501,259.001,244.501,256.001,256.00457
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...